ASX:NZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	31,088
Sep 24, 2026	0.86	0.86	0.84	0.84	0.84	-1.75%	23,945
Sep 23, 2026	0.86	0.87	0.85	0.86	0.86	-3.93%	63,237
Sep 22, 2026	0.89	0.89	0.89	0.89	0.89	2.89%	3,683
Sep 21, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	7,547
Sep 18, 2026	0.84	0.86	0.82	0.86	0.86	3.61%	29,579
Sep 17, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	28,545
Sep 16, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	44,347
Sep 15, 2026	0.85	0.85	0.83	0.84	0.84	-0.59%	67,777
Sep 14, 2026	0.86	0.86	0.85	0.85	0.85	-2.31%	24,622
Sep 11, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	139
Sep 10, 2026	0.90	0.90	0.86	0.87	0.87	-1.29%	3,487
Sep 9, 2026	0.91	0.91	0.91	0.91	0.88	0.55%	625
Sep 8, 2026	0.91	0.91	0.91	0.91	0.88	-	1,755
Sep 7, 2026	0.90	0.91	0.89	0.91	0.88	1.12%	3,567
Sep 4, 2026	0.89	0.90	0.89	0.90	0.87	-1.65%	105,008
Sep 3, 2026	0.89	0.91	0.89	0.91	0.88	-	10,358
Sep 2, 2026	0.91	0.91	0.91	0.91	0.88	-1.09%	410
Sep 1, 2026	0.91	0.92	0.90	0.92	0.89	-1.60%	12,411
Aug 31, 2026	0.93	0.94	0.90	0.94	0.91	3.32%	3,825
Aug 28, 2026	0.91	0.92	0.91	0.91	0.88	-0.55%	2,193
Aug 27, 2026	0.92	0.94	0.91	0.91	0.88	-2.67%	17,311
Aug 26, 2026	0.94	0.94	0.92	0.94	0.91	0.54%	18,375
Aug 25, 2026	0.90	0.97	0.90	0.93	0.90	-2.11%	139,623
Aug 24, 2026	0.95	0.98	0.93	0.95	0.92	3.26%	9,873
Aug 21, 2026	0.90	0.92	0.90	0.92	0.89	1.10%	35,203
Aug 20, 2026	0.89	0.91	0.89	0.91	0.88	2.82%	106,162
Aug 19, 2026	0.88	0.89	0.88	0.89	0.86	1.14%	65,632
Aug 18, 2026	0.88	0.90	0.88	0.88	0.85	-0.57%	45,217
Aug 17, 2026	0.88	0.89	0.88	0.88	0.85	-	48,991
Aug 14, 2026	0.88	0.88	0.88	0.88	0.85	-1.68%	9,351
Aug 13, 2026	0.88	0.90	0.88	0.90	0.87	1.70%	148
Aug 12, 2026	0.88	0.88	0.88	0.88	0.85	-	3,720
Aug 11, 2026	0.87	0.88	0.87	0.88	0.85	-0.57%	28,775
Aug 10, 2026	0.88	0.89	0.88	0.89	0.86	-0.56%	74,443
Aug 7, 2026	0.90	0.90	0.89	0.89	0.86	1.14%	1,934
Aug 6, 2026	0.90	0.90	0.88	0.88	0.85	-2.22%	5,470
Aug 5, 2026	0.89	0.90	0.89	0.90	0.87	0.56%	7,682
Aug 4, 2026	0.88	1.01	0.88	0.90	0.87	0.56%	29,812
Aug 3, 2026	0.88	0.89	0.88	0.89	0.86	0.56%	7,380
Jul 31, 2026	0.90	0.91	0.88	0.89	0.86	-1.12%	5,757
Jul 30, 2026	0.91	0.91	0.88	0.90	0.87	-1.10%	8,033
Jul 29, 2026	0.88	0.91	0.87	0.91	0.88	4.02%	17,960
Jul 28, 2026	0.89	0.89	0.87	0.87	0.84	-1.14%	424
Jul 27, 2026	0.87	0.88	0.87	0.88	0.85	1.15%	462
Jul 24, 2026	0.88	0.89	0.87	0.87	0.84	-0.57%	879
Jul 23, 2026	0.89	0.89	0.88	0.88	0.85	-1.13%	634
Jul 22, 2026	0.89	0.89	0.88	0.89	0.86	1.72%	7,176
Jul 21, 2026	0.89	0.89	0.87	0.87	0.84	-1.70%	11,600
Jul 20, 2026	0.89	0.89	0.89	0.89	0.86	1.14%	9,323